710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,204700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,204600,125498678300,5300,5300,5300,5300,0
|
|
20240216,204500,125498678300,5300,5300,5300,5300,0
|
|
20240216,204400,125498678300,5300,5300,5300,5300,0
|
|
20240216,204300,125498678300,5300,5300,5300,5300,0
|
|
20240216,204200,125498678300,5300,5300,5300,5300,0
|
|
20240216,204100,125498678300,5300,5300,5300,5300,0
|
|
20240216,204000,125498678300,5300,5300,5300,5300,0
|
|
20240216,203900,125498678300,5300,5300,5300,5300,0
|
|
20240216,203800,125498678300,5300,5300,5300,5300,0
|
|
20240216,203700,125498678300,5300,5300,5300,5300,0
|
|
20240216,203600,125498678300,5300,5300,5300,5300,0
|
|
20240216,203500,125498678300,5300,5300,5300,5300,0
|
|
20240216,203400,125498678300,5300,5300,5300,5300,0
|
|
20240216,203300,125498678300,5300,5300,5300,5300,0
|
|
20240216,203200,125498678300,5300,5300,5300,5300,0
|
|
20240216,203100,125498678300,5300,5300,5300,5300,0
|
|
20240216,203000,125498678300,5300,5300,5300,5300,0
|
|
20240216,202900,125498678300,5300,5300,5300,5300,0
|
|
20240216,202800,125498678300,5300,5300,5300,5300,0
|
|
20240216,202700,125498678300,5300,5300,5300,5300,0
|
|
20240216,202600,125498678300,5300,5300,5300,5300,0
|
|
20240216,202500,125498678300,5300,5300,5300,5300,0
|
|
20240216,202400,125498678300,5300,5300,5300,5300,0
|
|
20240216,202300,125498678300,5300,5300,5300,5300,0
|
|
20240216,202200,125498678300,5300,5300,5300,5300,0
|
|
20240216,202100,125498678300,5300,5300,5300,5300,0
|
|
20240216,202000,125498678300,5300,5300,5300,5300,0
|
|
20240216,201900,125498678300,5300,5300,5300,5300,0
|
|
20240216,201800,125498678300,5300,5300,5300,5300,0
|
|
20240216,201700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,201600,125498678300,5300,5300,5300,5300,0
|
|
20240216,201500,125498678300,5300,5300,5300,5300,0
|
|
20240216,201400,125498678300,5300,5300,5300,5300,0
|
|
20240216,201300,125498678300,5300,5300,5300,5300,0
|
|
20240216,201200,125498678300,5300,5300,5300,5300,0
|
|
20240216,201100,125498678300,5300,5300,5300,5300,0
|
|
20240216,201000,125498678300,5300,5300,5300,5300,0
|
|
20240216,200900,125498678300,5300,5300,5300,5300,0
|
|
20240216,200800,125498678300,5300,5300,5300,5300,0
|
|
20240216,200700,125498678300,5300,5300,5300,5300,0
|
|
20240216,200600,125498678300,5300,5300,5300,5300,0
|
|
20240216,200500,125498678300,5300,5300,5300,5300,0
|
|
20240216,200400,125498678300,5300,5300,5300,5300,0
|
|
20240216,200300,125498678300,5300,5300,5300,5300,0
|
|
20240216,200200,125498678300,5300,5300,5300,5300,0
|
|
20240216,200100,125498678300,5300,5300,5300,5300,0
|
|
20240216,200000,125498678300,5300,5300,5300,5300,0
|
|
20240216,195900,125498678300,5300,5300,5300,5300,0
|
|
20240216,195800,125498678300,5300,5300,5300,5300,0
|
|
20240216,195700,125498678300,5300,5300,5300,5300,0
|
|
20240216,195600,125498678300,5300,5300,5300,5300,0
|
|
20240216,195500,125498678300,5300,5300,5300,5300,0
|
|
20240216,195400,125498678300,5300,5300,5300,5300,0
|
|
20240216,195300,125498678300,5300,5300,5300,5300,0
|
|
20240216,195200,125498678300,5300,5300,5300,5300,0
|
|
20240216,195100,125498678300,5300,5300,5300,5300,0
|
|
20240216,195000,125498678300,5300,5300,5300,5300,0
|
|
20240216,194900,125498678300,5300,5300,5300,5300,0
|
|
20240216,194800,125498678300,5300,5300,5300,5300,0
|
|
20240216,194700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,194600,125498678300,5300,5300,5300,5300,0
|
|
20240216,194500,125498678300,5300,5300,5300,5300,0
|
|
20240216,194400,125498678300,5300,5300,5300,5300,0
|
|
20240216,194300,125498678300,5300,5300,5300,5300,0
|
|
20240216,194200,125498678300,5300,5300,5300,5300,0
|
|
20240216,194100,125498678300,5300,5300,5300,5300,0
|
|
20240216,194000,125498678300,5300,5300,5300,5300,0
|
|
20240216,193900,125498678300,5300,5300,5300,5300,0
|
|
20240216,193800,125498678300,5300,5300,5300,5300,0
|
|
20240216,193700,125498678300,5300,5300,5300,5300,0
|
|
20240216,193600,125498678300,5300,5300,5300,5300,0
|
|
20240216,193500,125498678300,5300,5300,5300,5300,0
|
|
20240216,193400,125498678300,5300,5300,5300,5300,0
|
|
20240216,193300,125498678300,5300,5300,5300,5300,0
|
|
20240216,193200,125498678300,5300,5300,5300,5300,0
|
|
20240216,193100,125498678300,5300,5300,5300,5300,0
|
|
20240216,193000,125498678300,5300,5300,5300,5300,0
|
|
20240216,192900,125498678300,5300,5300,5300,5300,0
|
|
20240216,192800,125498678300,5300,5300,5300,5300,0
|
|
20240216,192700,125498678300,5300,5300,5300,5300,0
|
|
20240216,192600,125498678300,5300,5300,5300,5300,0
|
|
20240216,192500,125498678300,5300,5300,5300,5300,0
|
|
20240216,192400,125498678300,5300,5300,5300,5300,0
|
|
20240216,192300,125498678300,5300,5300,5300,5300,0
|
|
20240216,192200,125498678300,5300,5300,5300,5300,0
|
|
20240216,192100,125498678300,5300,5300,5300,5300,0
|
|
20240216,192000,125498678300,5300,5300,5300,5300,0
|
|
20240216,191900,125498678300,5300,5300,5300,5300,0
|
|
20240216,191800,125498678300,5300,5300,5300,5300,0
|
|
20240216,191700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,191600,125498678300,5300,5300,5300,5300,0
|
|
20240216,191500,125498678300,5300,5300,5300,5300,0
|
|
20240216,191400,125498678300,5300,5300,5300,5300,0
|
|
20240216,191300,125498678300,5300,5300,5300,5300,0
|
|
20240216,191200,125498678300,5300,5300,5300,5300,0
|
|
20240216,191100,125498678300,5300,5300,5300,5300,0
|
|
20240216,191000,125498678300,5300,5300,5300,5300,0
|
|
20240216,190900,125498678300,5300,5300,5300,5300,0
|
|
20240216,190800,125498678300,5300,5300,5300,5300,0
|
|
20240216,190700,125498678300,5300,5300,5300,5300,0
|
|
20240216,190600,125498678300,5300,5300,5300,5300,0
|
|
20240216,190500,125498678300,5300,5300,5300,5300,0
|
|
20240216,190400,125498678300,5300,5300,5300,5300,0
|
|
20240216,190300,125498678300,5300,5300,5300,5300,0
|
|
20240216,190200,125498678300,5300,5300,5300,5300,0
|
|
20240216,190100,125498678300,5300,5300,5300,5300,0
|
|
20240216,190000,125498678300,5300,5300,5300,5300,0
|
|
20240216,185900,125498678300,5300,5300,5300,5300,0
|
|
20240216,185800,125498678300,5300,5300,5300,5300,0
|
|
20240216,185700,125498678300,5300,5300,5300,5300,0
|
|
20240216,185600,125498678300,5300,5300,5300,5300,0
|
|
20240216,185500,125498678300,5300,5300,5300,5300,0
|
|
20240216,185400,125498678300,5300,5300,5300,5300,0
|
|
20240216,185300,125498678300,5300,5300,5300,5300,0
|
|
20240216,185200,125498678300,5300,5300,5300,5300,0
|
|
20240216,185100,125498678300,5300,5300,5300,5300,0
|
|
20240216,185000,125498678300,5300,5300,5300,5300,0
|
|
20240216,184900,125498678300,5300,5300,5300,5300,0
|
|
20240216,184800,125498678300,5300,5300,5300,5300,0
|
|
20240216,184700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,184600,125498678300,5300,5300,5300,5300,0
|
|
20240216,184500,125498678300,5300,5300,5300,5300,0
|
|
20240216,184400,125498678300,5300,5300,5300,5300,0
|
|
20240216,184300,125498678300,5300,5300,5300,5300,0
|
|
20240216,184200,125498678300,5300,5300,5300,5300,0
|
|
20240216,184100,125498678300,5300,5300,5300,5300,0
|
|
20240216,184000,125498678300,5300,5300,5300,5300,0
|
|
20240216,183900,125498678300,5300,5300,5300,5300,0
|
|
20240216,183800,125498678300,5300,5300,5300,5300,0
|
|
20240216,183700,125498678300,5300,5300,5300,5300,0
|
|
20240216,183600,125498678300,5300,5300,5300,5300,0
|
|
20240216,183500,125498678300,5300,5300,5300,5300,0
|
|
20240216,183400,125498678300,5300,5300,5300,5300,0
|
|
20240216,183300,125498678300,5300,5300,5300,5300,0
|
|
20240216,183200,125498678300,5300,5300,5300,5300,0
|
|
20240216,183100,125498678300,5300,5300,5300,5300,0
|
|
20240216,183000,125498678300,5300,5300,5300,5300,0
|
|
20240216,182900,125498678300,5300,5300,5300,5300,0
|
|
20240216,182800,125498678300,5300,5300,5300,5300,0
|
|
20240216,182700,125498678300,5300,5300,5300,5300,0
|
|
20240216,182600,125498678300,5300,5300,5300,5300,0
|
|
20240216,182500,125498678300,5300,5300,5300,5300,0
|
|
20240216,182400,125498678300,5300,5300,5300,5300,0
|
|
20240216,182300,125498678300,5300,5300,5300,5300,0
|
|
20240216,182200,125498678300,5300,5300,5300,5300,0
|
|
20240216,182100,125498678300,5300,5300,5300,5300,0
|
|
20240216,182000,125498678300,5300,5300,5300,5300,0
|
|
20240216,181900,125498678300,5300,5300,5300,5300,0
|
|
20240216,181800,125498678300,5300,5300,5300,5300,0
|
|
20240216,181700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,181600,125498678300,5300,5300,5300,5300,0
|
|
20240216,181500,125498678300,5300,5300,5300,5300,0
|
|
20240216,181400,125498678300,5300,5300,5300,5300,0
|
|
20240216,181300,125498678300,5300,5300,5300,5300,0
|
|
20240216,181200,125498678300,5300,5300,5300,5300,0
|
|
20240216,181100,125498678300,5300,5300,5300,5300,0
|
|
20240216,181000,125498678300,5300,5300,5300,5300,0
|
|
20240216,180900,125498678300,5300,5300,5300,5300,0
|
|
20240216,180800,125498678300,5300,5300,5300,5300,0
|
|
20240216,180700,125498678300,5300,5300,5300,5300,0
|
|
20240216,180600,125498678300,5300,5300,5300,5300,0
|
|
20240216,180500,125498678300,5300,5300,5300,5300,0
|
|
20240216,180400,125498678300,5300,5300,5300,5300,0
|
|
20240216,180300,125498678300,5300,5300,5300,5300,0
|
|
20240216,180200,125498678300,5300,5300,5300,5300,0
|
|
20240216,180100,125498678300,5300,5300,5300,5300,0
|
|
20240216,180000,125498678300,5300,5300,5300,5300,0
|
|
20240216,175900,125498678300,5300,5300,5300,5300,0
|
|
20240216,175800,125498678300,5300,5300,5300,5300,0
|
|
20240216,175700,125498678300,5300,5300,5300,5300,0
|
|
20240216,175600,125498678300,5300,5300,5300,5300,0
|
|
20240216,175500,125498678300,5300,5300,5300,5300,0
|
|
20240216,175400,125498678300,5300,5300,5300,5300,0
|
|
20240216,175300,125498678300,5300,5300,5300,5300,0
|
|
20240216,175200,125498678300,5300,5300,5300,5300,0
|
|
20240216,175100,125498678300,5300,5300,5300,5300,0
|
|
20240216,175000,125498678300,5300,5300,5300,5300,0
|
|
20240216,174900,125498678300,5300,5300,5300,5300,0
|
|
20240216,174800,125498678300,5300,5300,5300,5300,0
|
|
20240216,174700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,174600,125498678300,5300,5300,5300,5300,0
|
|
20240216,174500,125498678300,5300,5300,5300,5300,0
|
|
20240216,174400,125498678300,5300,5300,5300,5300,0
|
|
20240216,174300,125498678300,5300,5300,5300,5300,0
|
|
20240216,174200,125498678300,5300,5300,5300,5300,0
|
|
20240216,174100,125498678300,5300,5300,5300,5300,0
|
|
20240216,174000,125498678300,5300,5300,5300,5300,0
|
|
20240216,173900,125498678300,5300,5300,5300,5300,0
|
|
20240216,173800,125498678300,5300,5300,5300,5300,0
|
|
20240216,173700,125498678300,5300,5300,5300,5300,0
|
|
20240216,173600,125498678300,5300,5300,5300,5300,0
|
|
20240216,173500,125498678300,5300,5300,5300,5300,0
|
|
20240216,173400,125498678300,5300,5300,5300,5300,0
|
|
20240216,173300,125498678300,5300,5300,5300,5300,0
|
|
20240216,173200,125498678300,5300,5300,5300,5300,0
|
|
20240216,173100,125498678300,5300,5300,5300,5300,0
|
|
20240216,173000,125498678300,5300,5300,5300,5300,0
|
|
20240216,172900,125498678300,5300,5300,5300,5300,0
|
|
20240216,172800,125498678300,5300,5300,5300,5300,0
|
|
20240216,172700,125498678300,5300,5300,5300,5300,0
|
|
20240216,172600,125498678300,5300,5300,5300,5300,0
|
|
20240216,172500,125498678300,5300,5300,5300,5300,0
|
|
20240216,172400,125498678300,5300,5300,5300,5300,0
|
|
20240216,172300,125498678300,5300,5300,5300,5300,0
|
|
20240216,172200,125498678300,5300,5300,5300,5300,0
|
|
20240216,172100,125498678300,5300,5300,5300,5300,0
|
|
20240216,172000,125498678300,5300,5300,5300,5300,0
|
|
20240216,171900,125498678300,5300,5300,5300,5300,0
|
|
20240216,171800,125498678300,5300,5300,5300,5300,0
|
|
20240216,171700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,171600,125498678300,5300,5300,5300,5300,0
|
|
20240216,171500,125498678300,5300,5300,5300,5300,0
|
|
20240216,171400,125498678300,5300,5300,5300,5300,0
|
|
20240216,171300,125498678300,5300,5300,5300,5300,0
|
|
20240216,171200,125498678300,5300,5300,5300,5300,0
|
|
20240216,171100,125498678300,5300,5300,5300,5300,0
|
|
20240216,171000,125498678300,5300,5300,5300,5300,0
|
|
20240216,170900,125498678300,5300,5300,5300,5300,0
|
|
20240216,170800,125498678300,5300,5300,5300,5300,0
|
|
20240216,170700,125498678300,5300,5300,5300,5300,0
|
|
20240216,170600,125498678300,5300,5300,5300,5300,0
|
|
20240216,170500,125498678300,5300,5300,5300,5300,0
|
|
20240216,170400,125498678300,5300,5300,5300,5300,0
|
|
20240216,170300,125498678300,5300,5300,5300,5300,0
|
|
20240216,170200,125498678300,5300,5300,5300,5300,0
|
|
20240216,170100,125498678300,5300,5300,5300,5300,0
|
|
20240216,170000,125498678300,5300,5300,5300,5300,0
|
|
20240216,165900,125498678300,5300,5300,5300,5300,0
|
|
20240216,165800,125498678300,5300,5300,5300,5300,0
|
|
20240216,165700,125498678300,5300,5300,5300,5300,0
|
|
20240216,165600,125498678300,5300,5300,5300,5300,0
|
|
20240216,165500,125498678300,5300,5300,5300,5300,0
|
|
20240216,165400,125498678300,5300,5300,5300,5300,0
|
|
20240216,165300,125498678300,5300,5300,5300,5300,0
|
|
20240216,165200,125498678300,5300,5300,5300,5300,0
|
|
20240216,165100,125498678300,5300,5300,5300,5300,0
|
|
20240216,165000,125498678300,5300,5300,5300,5300,0
|
|
20240216,164900,125498678300,5300,5300,5300,5300,0
|
|
20240216,164800,125498678300,5300,5300,5300,5300,0
|
|
20240216,164700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,164600,125498678300,5300,5300,5300,5300,0
|
|
20240216,164500,125498678300,5300,5300,5300,5300,0
|
|
20240216,164400,125498678300,5300,5300,5300,5300,0
|
|
20240216,164300,125498678300,5300,5300,5300,5300,0
|
|
20240216,164200,125498678300,5300,5300,5300,5300,0
|
|
20240216,164100,125498678300,5300,5300,5300,5300,0
|
|
20240216,164000,125498678300,5300,5300,5300,5300,0
|
|
20240216,163900,125498678300,5300,5300,5300,5300,0
|
|
20240216,163800,125498678300,5300,5300,5300,5300,0
|
|
20240216,163700,125498678300,5300,5300,5300,5300,0
|
|
20240216,163600,125498678300,5300,5300,5300,5300,0
|
|
20240216,163500,125498678300,5300,5300,5300,5300,0
|
|
20240216,163400,125498678300,5300,5300,5300,5300,0
|
|
20240216,163300,125498678300,5300,5300,5300,5300,0
|
|
20240216,163200,125498678300,5300,5300,5300,5300,0
|
|
20240216,163100,125498678300,5300,5300,5300,5300,0
|
|
20240216,163000,125498678300,5300,5300,5300,5300,0
|
|
20240216,162900,125498678300,5300,5300,5300,5300,0
|
|
20240216,162800,125498678300,5300,5300,5300,5300,0
|
|
20240216,162700,125498678300,5300,5300,5300,5300,0
|
|
20240216,162600,125498678300,5300,5300,5300,5300,0
|
|
20240216,162500,125498678300,5300,5300,5300,5300,0
|
|
20240216,162400,125498678300,5300,5300,5300,5300,0
|
|
20240216,162300,125498678300,5300,5300,5300,5300,0
|
|
20240216,162200,125498678300,5300,5300,5300,5300,0
|
|
20240216,162100,125498678300,5300,5300,5300,5300,0
|
|
20240216,162000,125498678300,5300,5300,5300,5300,0
|
|
20240216,161900,125498678300,5300,5300,5300,5300,0
|
|
20240216,161800,125498678300,5300,5300,5300,5300,0
|
|
20240216,161700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,161600,125498678300,5300,5300,5300,5300,0
|
|
20240216,161500,125498678300,5300,5300,5300,5300,0
|
|
20240216,161400,125498678300,5300,5300,5300,5300,0
|
|
20240216,161300,125498678300,5300,5300,5300,5300,0
|
|
20240216,161200,125498678300,5300,5300,5300,5300,0
|
|
20240216,161100,125498678300,5300,5300,5300,5300,0
|
|
20240216,161000,125498678300,5300,5300,5300,5300,0
|
|
20240216,160900,125498678300,5300,5300,5300,5300,0
|
|
20240216,160800,125498678300,5300,5300,5300,5300,0
|
|
20240216,160700,125498678300,5300,5300,5300,5300,0
|
|
20240216,160600,125498678300,5300,5300,5300,5300,0
|
|
20240216,160500,125498678300,5300,5300,5300,5300,0
|
|
20240216,160400,125498678300,5300,5300,5300,5300,0
|
|
20240216,160300,125498678300,5300,5300,5300,5300,0
|
|
20240216,160200,125498678300,5300,5300,5300,5300,0
|
|
20240216,160100,125498678300,5300,5300,5300,5300,0
|
|
20240216,160000,125498678300,5300,5300,5300,5300,0
|
|
20240216,155900,125498678300,5300,5300,5300,5300,0
|
|
20240216,155800,125498678300,5300,5300,5300,5300,0
|
|
20240216,155700,125498678300,5300,5300,5300,5300,0
|
|
20240216,155600,125498678300,5300,5300,5300,5300,0
|
|
20240216,155500,125498678300,5300,5300,5300,5300,0
|
|
20240216,155400,125498678300,5300,5300,5300,5300,0
|
|
20240216,155300,125498678300,5300,5300,5300,5300,0
|
|
20240216,155200,125498678300,5300,5300,5300,5300,0
|
|
20240216,155100,125498678300,5300,5300,5300,5300,0
|
|
20240216,155000,125498678300,5300,5300,5300,5300,0
|
|
20240216,154900,125498678300,5300,5300,5300,5300,0
|
|
20240216,154800,125498678300,5300,5300,5300,5300,0
|
|
20240216,154700,125498678300,5300,5300,5300,5300,154171
|
|
20240216,154600,125498678300,5300,5300,5300,5300,0
|
|
20240216,154500,125498678300,5300,5300,5300,5300,0
|
|
20240216,154400,125498678300,5300,5300,5300,5300,0
|
|
20240216,154300,125498678300,5300,5300,5300,5300,0
|
|
20240216,154200,125498678300,5300,5300,5300,5300,0
|
|
20240216,154100,125498678300,5300,5300,5300,5300,0
|
|
20240216,154000,125498678300,5300,5300,5300,5300,0
|
|
20240216,153900,125498678300,5300,5300,5300,5300,0
|
|
20240216,153800,125498678300,5300,5300,5300,5300,0
|
|
20240216,153700,125498678300,5300,5300,5300,5300,0
|
|
20240216,153600,125498678300,5300,5300,5300,5300,0
|
|
20240216,153500,125498678300,5300,5300,5300,5300,0
|
|
20240216,153400,125498678300,5300,5300,5300,5300,0
|
|
20240216,153300,125498678300,5300,5300,5300,5300,0
|
|
20240216,153200,125498678300,5300,5300,5300,5300,0
|
|
20240216,153100,125498678300,5300,5300,5300,5300,0
|
|
20240216,153000,125498678300,5300,5300,5300,5300,154171
|
|
20240216,152900,124681572000,5360,5360,5360,5360,0
|
|
20240216,152800,124681572000,5360,5360,5360,5360,0
|
|
20240216,152700,124681572000,5360,5360,5360,5360,0
|
|
20240216,152600,124681572000,5360,5360,5360,5360,0
|
|
20240216,152500,124681572000,5360,5360,5360,5360,0
|
|
20240216,152400,124681572000,5360,5360,5360,5360,0
|
|
20240216,152300,124681572000,5360,5360,5360,5360,0
|
|
20240216,152200,124681572000,5360,5360,5360,5360,0
|
|
20240216,152100,124681572000,5360,5360,5360,5360,0
|
|
20240216,152000,124681572000,5360,5360,5360,5360,0
|
|
20240216,151900,124681572000,5360,5380,5410,5270,125393
|
|
20240216,151800,124010335780,5330,5490,5500,5200,190709
|
|
20240216,151700,122996011550,5500,5510,5520,5490,141410
|
|
20240216,151600,122217409680,5530,5530,5530,5530,0
|
|
20240216,151500,122217409680,5530,5560,5570,5530,37835
|
|
20240216,151400,122007845060,5570,5600,5600,5560,37835
|
|
20240216,151300,121796700930,5600,5580,5610,5580,21373
|
|
20240216,151200,121677015590,5600,5560,5600,5550,41333
|
|
20240216,151100,121446867390,5570,5640,5640,5560,78984
|
|
20240216,151000,121005062060,5630,5630,5640,5610,32379
|
|
20240216,150900,120822936950,5620,5640,5640,5620,17065
|
|
20240216,150800,120726861440,5640,5620,5650,5610,35423
|
|
20240216,150700,120527773170,5610,5680,5680,5600,30411
|
|
20240216,150600,120356348660,5690,5700,5700,5680,22330
|
|
20240216,150500,120229312590,5700,5660,5720,5660,65303
|
|
20240216,150400,119857451150,5660,5640,5730,5630,69823
|
|
20240216,150300,119461708080,5640,5600,5650,5580,44141
|
|
20240216,150200,119213489870,5600,5600,5600,5550,157446
|
|
20240216,150100,118336369860,5590,5640,5650,5580,79408
|
|
20240216,150000,117891576720,5650,5610,5700,5610,53556
|
|
20240216,145900,117589642120,5610,5730,5740,5580,233731
|
|
20240216,145800,116275104480,5720,5730,5750,5690,58043
|
|
20240216,145700,115943585270,5730,5710,5740,5700,55976
|
|
20240216,145600,115623668910,5700,5800,5810,5700,95197
|
|
20240216,145500,115077247070,5800,5830,5840,5800,8432
|
|
20240216,145400,115028190070,5830,5830,5840,5800,13421
|
|
20240216,145300,114950068700,5830,5810,5830,5810,10423
|
|
20240216,145200,114889470640,5810,5790,5820,5780,12914
|
|
20240216,145100,114814558750,5790,5790,5800,5780,7932
|
|
20240216,145000,114768625740,5790,5790,5800,5780,13228
|
|
20240216,144900,114692035150,5790,5790,5800,5770,28703
|
|
20240216,144800,114525881090,5800,5820,5830,5790,29110
|
|
20240216,144700,114356805980,5820,5850,5850,5820,21293
|
|
20240216,144600,114232653540,5840,5840,5850,5830,6536
|
|
20240216,144500,114194493110,5840,5840,5850,5830,13637
|
|
20240216,144400,114114840470,5840,5830,5840,5830,6355
|
|
20240216,144300,114077751690,5840,5840,5840,5830,5264
|
|
20240216,144200,114047036020,5820,5840,5840,5810,21066
|
|
20240216,144100,113924314120,5850,5860,5880,5840,29400
|
|
20240216,144000,113752270080,5860,5860,5870,5850,21080
|
|
20240216,143900,113628785370,5870,5870,5880,5860,4979
|
|
20240216,143800,113599573410,5870,5890,5890,5860,6504
|
|
20240216,143700,113561391660,5880,5910,5910,5860,28471
|
|
20240216,143600,113394010440,5920,5910,5930,5890,18512
|
|
20240216,143500,113284637110,5920,5910,5920,5890,9905
|
|
20240216,143400,113226141000,5910,5930,5930,5900,30580
|
|
20240216,143300,113045300600,5930,5900,5950,5900,32147
|
|
20240216,143200,112854574920,5900,5930,5950,5900,30041
|
|
20240216,143100,112676708100,5920,5910,5950,5910,25213
|
|
20240216,143000,112527143720,5930,5890,5930,5860,18241
|
|
20240216,142900,112419621280,5890,5860,5900,5830,18616
|
|
20240216,142800,112310288510,5880,5900,5910,5870,19435
|
|
20240216,142700,112195791510,5900,5860,5910,5850,9798
|
|
20240216,142600,112138110800,5860,5840,5870,5840,5994
|
|
20240216,142500,112103007900,5850,5830,5870,5820,7997
|
|
20240216,142400,112056293650,5840,5860,5880,5830,16550
|
|
20240216,142300,111959418020,5870,5910,5920,5860,47713
|
|
20240216,142200,111678482910,5920,5880,5920,5870,35737
|
|
20240216,142100,111467749010,5880,5810,5880,5800,33980
|
|
20240216,142000,111269150750,5810,5770,5810,5760,56270
|
|
20240216,141900,110943370740,5770,5740,5780,5720,26356
|
|
20240216,141800,110791931730,5730,5770,5770,5720,51141
|
|
20240216,141700,110498390260,5770,5780,5790,5760,35133
|
|
20240216,141600,110295427410,5780,5780,5780,5760,19074
|
|
20240216,141500,110185366030,5770,5760,5780,5740,48392
|
|
20240216,141400,109906872060,5760,5800,5810,5750,102659
|
|
20240216,141300,109313729990,5800,5820,5830,5800,29738
|
|
20240216,141200,109140977840,5820,5810,5850,5810,28131
|
|
20240216,141100,108977097050,5820,5870,5870,5810,38157
|
|
20240216,141000,108754331610,5870,5870,5880,5870,16978
|
|
20240216,140900,108654654590,5870,5890,5900,5870,19964
|
|
20240216,140800,108537246350,5890,5880,5900,5880,8004
|
|
20240216,140700,108490075210,5890,5880,5890,5870,11049
|
|
20240216,140600,108425127670,5880,5900,5900,5870,11016
|
|
20240216,140500,108360344020,5900,5890,5900,5890,14121
|
|
20240216,140400,108277083690,5870,5900,5910,5870,34085
|
|
20240216,140300,108076231130,5870,5870,5900,5850,24474
|
|
20240216,140200,107932648610,5860,5860,5870,5850,21719
|
|
20240216,140100,107805363760,5860,5840,5870,5840,24317
|
|
20240216,140000,107663057390,5840,5880,5880,5830,42595
|
|
20240216,135900,107413906230,5880,5880,5890,5870,14050
|
|
20240216,135800,107331278020,5880,5870,5890,5860,18064
|
|
20240216,135700,107225213140,5860,5870,5880,5860,22993
|
|
20240216,135600,107090358910,5870,5900,5900,5860,17634
|
|
20240216,135500,106986730110,5900,5890,5900,5890,10513
|
|
20240216,135400,106924800400,5900,5900,5910,5890,28166
|
|
20240216,135300,106758736290,5910,5920,5930,5910,10438
|
|
20240216,135200,106696982550,5920,5950,5950,5920,12619
|
|
20240216,135100,106622034690,5940,5920,5970,5900,31126
|
|
20240216,135000,106437250080,5910,5890,5920,5880,26376
|
|
20240216,134900,106281666780,5900,5900,5910,5870,89471
|
|
20240216,134800,105755017240,5900,5920,5920,5900,32556
|
|
20240216,134700,105562630890,5910,5940,5950,5910,20033
|
|
20240216,134600,105443925660,5940,5920,5940,5910,26083
|
|
20240216,134500,105289389240,5920,5940,5950,5920,32035
|
|
20240216,134400,105099534070,5950,5960,5970,5940,20255
|
|
20240216,134300,104979068540,5950,5960,5980,5950,18912
|
|
20240216,134200,104866322740,5980,5970,5990,5960,14017
|
|
20240216,134100,104782602200,5980,5990,5990,5960,11465
|
|
20240216,134000,104714073800,5980,5980,5990,5970,9835
|
|
20240216,133900,104655289220,5980,5970,5980,5960,24743
|
|
20240216,133800,104507540900,5970,5960,5980,5940,24927
|
|
20240216,133700,104359088740,5950,5950,5980,5920,40172
|
|
20240216,133600,104120305870,5960,6000,6000,5950,27285
|
|
20240216,133500,103957668240,5990,6020,6030,5990,21117
|
|
20240216,133400,103831002640,6030,6040,6040,6020,8930
|
|
20240216,133300,103777174790,6040,6050,6060,6020,15894
|
|
20240216,133200,103681131000,6050,6040,6060,6020,33060
|
|
20240216,133100,103481386030,6040,6050,6050,6020,15083
|
|
20240216,133000,103390338630,6050,6020,6050,6000,20940
|
|
20240216,132900,103264178810,6020,6000,6020,6000,15842
|
|
20240216,132800,103168994990,6010,5980,6020,5970,63029
|
|
20240216,132700,102791018420,5970,5990,6000,5950,56448
|
|
20240216,132600,102453657360,5990,6010,6020,5990,24662
|
|
20240216,132500,102305696660,6000,6020,6030,6000,8879
|
|
20240216,132400,102252339980,6020,6020,6020,5990,29284
|
|
20240216,132300,102076392830,6020,5980,6020,5950,51640
|
|
20240216,132200,101767595350,5990,6020,6030,5980,62387
|
|
20240216,132100,101392873640,6030,6050,6050,6020,21282
|
|
20240216,132000,101264529090,6050,6070,6070,6040,9730
|
|
20240216,131900,101205581530,6070,6040,6070,6020,41367
|
|
20240216,131800,100955710970,6030,6060,6060,6030,32695
|
|
20240216,131700,100758008970,6050,6060,6070,6050,13630
|
|
20240216,131600,100675385210,6060,6060,6090,6060,23171
|
|
20240216,131500,100534895280,6080,6080,6120,6060,32423
|
|
20240216,131400,100337602230,6090,6100,6110,6080,30122
|
|
20240216,131300,100154192960,6110,6120,6120,6100,20205
|
|
20240216,131200,100030761200,6110,6070,6120,6070,22713
|
|
20240216,131100,99892344300,6080,6090,6090,6050,30564
|
|
20240216,131000,99706826380,6090,6120,6130,6080,25282
|
|
20240216,130900,99552376380,6130,6100,6140,6100,29166
|
|
20240216,130800,99373734330,6100,6130,6140,6100,51817
|
|
20240216,130700,99056700610,6130,6200,6200,6120,80176
|
|
20240216,130600,98563009550,6200,6130,6210,6130,110239
|
|
20240216,130500,97882445610,6140,6090,6140,6080,47217
|
|
20240216,130400,97593564640,6090,6040,6100,6030,28035
|
|
20240216,130300,97423484800,6040,6040,6070,6020,49004
|
|
20240216,130200,97127528350,6040,6030,6050,6030,15815
|
|
20240216,130100,97032020010,6030,5990,6060,5970,80578
|
|
20240216,130000,96547213130,5990,6030,6030,5950,138745
|
|
20240216,125900,95715741230,6030,6030,6050,6020,31247
|
|
20240216,125800,95527303420,6030,6030,6050,6020,23362
|
|
20240216,125700,95386459370,6020,6080,6090,6020,40354
|
|
20240216,125600,95142554530,6080,6030,6110,6030,56128
|
|
20240216,125500,94801434500,6030,6060,6080,6020,57102
|
|
20240216,125400,94456540540,6050,6100,6110,6040,36932
|
|
20240216,125300,94232088120,6090,6100,6110,6040,74892
|
|
20240216,125200,93777504180,6110,6140,6150,6090,63981
|
|
20240216,125100,93386138850,6150,6100,6170,6080,75504
|
|
20240216,125000,92922231110,6110,6080,6180,6050,107219
|
|
20240216,124900,92263944210,6080,6100,6110,6010,99559
|
|
20240216,124800,91661583210,6100,6040,6130,6010,160745
|
|
20240216,124700,90688240390,6040,5830,6050,5810,219585
|
|
20240216,124600,89374275910,5840,5850,5890,5780,221735
|
|
20240216,124500,88081719970,5850,6010,6010,5800,305984
|
|
20240216,124400,86279464650,6000,6250,6280,5970,240595
|
|
20240216,124300,84795066800,6260,6320,6330,6210,195162
|
|
20240216,124200,83570056820,6310,6380,6390,6310,112551
|
|
20240216,124100,82855880740,6390,6390,6400,6380,61570
|
|
20240216,124000,82462481360,6400,6400,6400,6380,72917
|
|
20240216,123900,81996359910,6400,6360,6400,6350,82891
|
|
20240216,123800,81467594660,6360,6430,6440,6360,124240
|
|
20240216,123700,80672566380,6440,6420,6440,6400,124626
|
|
20240216,123600,79871899940,6420,6390,6440,6370,267218
|
|
20240216,123500,78156282290,6390,6340,6390,6320,94245
|
|
20240216,123400,77556489440,6340,6330,6340,6310,100331
|
|
20240216,123300,76921644110,6320,6390,6400,6300,185441
|
|
20240216,123200,75745926790,6400,6420,6420,6370,173244
|
|
20240216,123100,74637433530,6410,6380,6420,6360,241234
|
|
20240216,123000,73094221610,6390,6400,6410,6350,179824
|
|
20240216,122900,71946473330,6400,6400,6440,6390,345615
|
|
20240216,122800,69730322500,6400,6360,6400,6320,259102
|
|
20240216,122700,68081247880,6360,6310,6370,6300,196797
|
|
20240216,122600,66832544400,6310,6260,6330,6250,194288
|
|
20240216,122500,65610492620,6250,6210,6260,6200,112897
|
|
20240216,122400,64908802780,6210,6280,6300,6210,150475
|
|
20240216,122300,63968364960,6280,6340,6350,6230,194426
|
|
20240216,122200,62745289270,6330,6350,6360,6330,236164
|
|
20240216,122100,61246806800,6340,6270,6350,6250,204916
|
|
20240216,122000,59950657540,6280,6290,6300,6250,119049
|
|
20240216,121900,59203393440,6290,6210,6320,6210,232795
|
|
20240216,121800,57738104190,6210,6310,6320,6200,290375
|
|
20240216,121700,55916895650,6300,6240,6340,6220,408693
|
|
20240216,121600,53351121040,6220,6210,6240,6140,330494
|
|
20240216,121500,51303794880,6210,6080,6250,6070,421499
|
|
20240216,121400,48702222470,6080,6060,6100,6030,106801
|
|
20240216,121300,48053792970,6040,6140,6140,6010,157164
|
|
20240216,121200,47098496290,6130,6000,6140,5980,174258
|
|
20240216,121100,46040503330,6000,6060,6090,5880,192621
|
|
20240216,121000,44881771760,6070,6040,6110,6010,206396
|
|
20240216,120900,43629854230,6040,6010,6060,6010,119412
|
|
20240216,120800,42908560830,6010,6040,6090,6010,270642
|
|
20240216,120700,41269308440,6040,5880,6050,5860,302508
|
|
20240216,120600,39465280930,5880,5820,5880,5810,60983
|
|
20240216,120500,39108669270,5820,5810,5820,5800,8173
|
|
20240216,120400,39061134330,5810,5810,5810,5790,6878
|
|
20240216,120300,39021244430,5800,5790,5810,5780,12001
|
|
20240216,120200,38951663280,5790,5780,5800,5780,3743
|
|
20240216,120100,38929991580,5780,5800,5800,5770,21149
|
|
20240216,120000,38807595160,5800,5770,5800,5770,3218
|
|
20240216,115900,38788953900,5770,5780,5790,5770,18183
|
|
20240216,115800,38683975210,5780,5800,5810,5780,10207
|
|
20240216,115700,38624862390,5810,5810,5810,5800,8168
|
|
20240216,115600,38577416680,5810,5800,5810,5800,4652
|
|
20240216,115500,38550420950,5810,5800,5830,5780,30281
|
|
20240216,115400,38374650450,5800,5800,5800,5780,16035
|
|
20240216,115300,38281742330,5800,5780,5800,5780,4647
|
|
20240216,115200,38254841460,5770,5770,5800,5760,10161
|
|
20240216,115100,38196116810,5780,5770,5780,5750,15814
|
|
20240216,115000,38105027830,5760,5800,5800,5760,16458
|
|
20240216,114900,38009893470,5800,5810,5820,5780,30927
|
|
20240216,114800,37830458260,5810,5820,5820,5800,16741
|
|
20240216,114700,37733192280,5800,5800,5820,5790,20893
|
|
20240216,114600,37611963220,5800,5800,5830,5790,28296
|
|
20240216,114500,37447608290,5800,5820,5830,5780,38338
|
|
20240216,114400,37225185720,5820,5790,5830,5780,32309
|
|
20240216,114300,37037618140,5780,5760,5790,5750,14072
|
|
20240216,114200,36956324710,5760,5780,5800,5750,23068
|
|
20240216,114100,36823037220,5780,5730,5790,5730,33471
|
|
20240216,114000,36630149790,5730,5760,5770,5730,11259
|
|
20240216,113900,36565426330,5760,5760,5770,5740,5584
|
|
20240216,113800,36533301640,5760,5770,5770,5750,5476
|
|
20240216,113700,36501764430,5760,5760,5770,5750,9744
|
|
20240216,113600,36445667070,5760,5760,5760,5750,7067
|
|
20240216,113500,36404986230,5750,5770,5780,5750,8316
|
|
20240216,113400,36357068530,5770,5760,5780,5760,10254
|
|
20240216,113300,36297909610,5770,5730,5770,5730,20104
|
|
20240216,113200,36182285500,5730,5740,5740,5720,17231
|
|
20240216,113100,36083498640,5740,5760,5770,5730,24664
|
|
20240216,113000,35941705250,5760,5790,5800,5750,45448
|
|
20240216,112900,35679075150,5780,5760,5780,5750,33786
|
|
20240216,112800,35484092770,5760,5730,5760,5730,17478
|
|
20240216,112700,35383602570,5740,5700,5740,5700,19140
|
|
20240216,112600,35274245020,5720,5750,5750,5700,45054
|
|
20240216,112500,35016302820,5750,5700,5750,5690,33826
|
|
20240216,112400,34822564950,5700,5680,5700,5660,15969
|
|
20240216,112300,34731866380,5670,5680,5680,5660,13250
|
|
20240216,112200,34656701640,5670,5670,5680,5650,9573
|
|
20240216,112100,34602494300,5660,5660,5670,5650,8865
|
|
20240216,112000,34552280120,5660,5670,5670,5660,3097
|
|
20240216,111900,34534726130,5660,5670,5680,5660,8457
|
|
20240216,111800,34486795930,5680,5670,5680,5660,5189
|
|
20240216,111700,34457395190,5660,5660,5670,5650,2801
|
|
20240216,111600,34441538140,5670,5670,5670,5640,3271
|
|
20240216,111500,34423028240,5670,5640,5680,5640,26328
|
|
20240216,111400,34274243200,5640,5640,5640,5630,5506
|
|
20240216,111300,34243230060,5630,5650,5660,5630,4546
|
|
20240216,111200,34217555760,5660,5650,5670,5640,1893
|
|
20240216,111100,34206857090,5650,5650,5680,5640,11415
|
|
20240216,111000,34142250210,5660,5650,5660,5650,3438
|
|
20240216,110900,34122811000,5660,5670,5670,5650,2974
|
|
20240216,110800,34105990930,5670,5670,5670,5650,10195
|
|
20240216,110700,34048274130,5660,5650,5660,5630,19357
|
|
20240216,110600,33938990210,5650,5630,5650,5630,5275
|
|
20240216,110500,33909243690,5640,5640,5640,5630,6710
|
|
20240216,110400,33871437400,5640,5640,5650,5630,8515
|
|
20240216,110300,33823456160,5640,5640,5660,5640,16215
|
|
20240216,110200,33731928280,5650,5630,5660,5630,5999
|
|
20240216,110100,33698063700,5620,5620,5650,5620,11456
|
|
20240216,110000,33633522860,5620,5600,5640,5600,39531
|
|
20240216,105900,33411655040,5600,5600,5610,5600,9915
|
|
20240216,105800,33356089240,5600,5600,5620,5600,8552
|
|
20240216,105700,33308146550,5600,5610,5610,5590,30389
|
|
20240216,105600,33137928700,5600,5610,5620,5600,20254
|
|
20240216,105500,33024337260,5610,5640,5640,5600,19659
|
|
20240216,105400,32914059390,5640,5620,5640,5600,59191
|
|
20240216,105300,32582064810,5620,5620,5630,5610,11417
|
|
20240216,105200,32517930490,5620,5620,5630,5610,19297
|
|
20240216,105100,32409472080,5620,5630,5640,5620,30927
|
|
20240216,105000,32235552560,5630,5670,5680,5630,40179
|
|
20240216,104900,32008721780,5660,5670,5680,5660,21278
|
|
20240216,104800,31888233400,5670,5680,5680,5670,2672
|
|
20240216,104700,31873073560,5680,5680,5680,5660,11986
|
|
20240216,104600,31805110950,5670,5670,5690,5670,5587
|
|
20240216,104500,31773409300,5680,5680,5690,5660,12031
|
|
20240216,104400,31705160880,5680,5680,5690,5670,7501
|
|
20240216,104300,31662533480,5680,5680,5690,5670,5500
|
|
20240216,104200,31631301580,5670,5660,5670,5660,4004
|
|
20240216,104100,31608620450,5660,5670,5670,5660,12795
|
|
20240216,104000,31536180710,5670,5700,5700,5670,5051
|
|
20240216,103900,31507464110,5700,5720,5720,5690,6849
|
|
20240216,103800,31468379140,5720,5690,5720,5680,11351
|
|
20240216,103700,31403663650,5680,5670,5690,5650,17236
|
|
20240216,103600,31305957690,5670,5670,5670,5660,16470
|
|
20240216,103500,31212629300,5670,5700,5700,5670,14633
|
|
20240216,103400,31129483490,5700,5700,5710,5700,7530
|
|
20240216,103300,31086552430,5710,5710,5710,5700,3624
|
|
20240216,103200,31065891160,5710,5700,5720,5700,5569
|
|
20240216,103100,31034102200,5700,5700,5710,5700,3079
|
|
20240216,103000,31016539050,5710,5720,5730,5700,14550
|
|
20240216,102900,30933446880,5730,5720,5740,5710,22777
|
|
20240216,102800,30803034300,5710,5700,5720,5700,6150
|
|
20240216,102700,30767895620,5710,5690,5710,5690,6754
|
|
20240216,102600,30729401390,5690,5700,5710,5690,8415
|
|
20240216,102500,30681430720,5700,5680,5700,5670,7708
|
|
20240216,102400,30637645850,5670,5680,5680,5670,11669
|
|
20240216,102300,30571385510,5670,5680,5690,5670,7111
|
|
20240216,102200,30531024320,5690,5690,5690,5670,13110
|
|
20240216,102100,30456565760,5690,5670,5700,5670,7873
|
|
20240216,102000,30411800410,5670,5680,5690,5670,7114
|
|
20240216,101900,30371425020,5670,5690,5700,5670,11475
|
|
20240216,101800,30306172960,5690,5710,5720,5690,14075
|
|
20240216,101700,30225861440,5720,5730,5730,5700,9945
|
|
20240216,101600,30169023640,5720,5700,5760,5700,26188
|
|
20240216,101500,30018852140,5710,5670,5710,5650,27707
|
|
20240216,101400,29861085530,5670,5670,5700,5650,23010
|
|
20240216,101300,29730618270,5670,5640,5690,5640,43360
|
|
20240216,101200,29485129840,5640,5660,5680,5640,45024
|
|
20240216,101100,29230523670,5660,5680,5690,5650,38236
|
|
20240216,101000,29013835960,5680,5700,5700,5670,23307
|
|
20240216,100900,28881328140,5700,5700,5710,5690,21473
|
|
20240216,100800,28758977380,5690,5710,5730,5680,53752
|
|
20240216,100700,28452758640,5710,5710,5730,5710,11809
|
|
20240216,100600,28385291520,5720,5750,5750,5710,20089
|
|
20240216,100500,28270236160,5750,5780,5780,5740,7581
|
|
20240216,100400,28226587200,5780,5760,5800,5760,10749
|
|
20240216,100300,28164486760,5770,5770,5770,5760,9411
|
|
20240216,100200,28110251640,5760,5730,5780,5720,9638
|
|
20240216,100100,28054857420,5740,5750,5750,5710,10982
|
|
20240216,100000,27991912010,5750,5720,5750,5720,10735
|
|
20240216,095900,27930329820,5730,5730,5750,5710,12312
|
|
20240216,095800,27859859900,5720,5770,5790,5720,29800
|
|
20240216,095700,27688531160,5770,5800,5810,5770,22335
|
|
20240216,095600,27559452230,5780,5820,5820,5770,41734
|
|
20240216,095500,27317550900,5820,5840,5850,5800,22794
|
|
20240216,095400,27184792140,5840,5820,5860,5780,57785
|
|
20240216,095300,26848391010,5800,5810,5850,5800,23365
|
|
20240216,095200,26712227320,5830,5820,5840,5810,15427
|
|
20240216,095100,26622417390,5820,5840,5840,5780,36611
|
|
20240216,095000,26409902200,5840,5820,5880,5800,54816
|
|
20240216,094900,26088908850,5810,5790,5850,5770,34265
|
|
20240216,094800,25889847770,5790,5820,5850,5770,63144
|
|
20240216,094700,25522734500,5820,5790,5830,5780,68369
|
|
20240216,094600,25125564710,5800,5750,5800,5750,48810
|
|
20240216,094500,24843696740,5750,5720,5760,5700,32752
|
|
20240216,094400,24656234540,5720,5690,5730,5690,27107
|
|
20240216,094300,24501635340,5690,5740,5740,5690,27547
|
|
20240216,094200,24344418080,5740,5690,5750,5680,26269
|
|
20240216,094100,24194379540,5690,5730,5740,5680,36165
|
|
20240216,094000,23988093570,5720,5720,5740,5710,18990
|
|
20240216,093900,23879372220,5730,5710,5730,5710,22713
|
|
20240216,093800,23749545350,5710,5720,5720,5700,16341
|
|
20240216,093700,23656269090,5720,5700,5730,5690,54410
|
|
20240216,093600,23345350970,5700,5680,5720,5680,22621
|
|
20240216,093500,23216424670,5700,5660,5700,5650,24234
|
|
20240216,093400,23079080310,5660,5700,5710,5650,55483
|
|
20240216,093300,22763912100,5700,5670,5700,5670,20527
|
|
20240216,093200,22647067070,5680,5690,5700,5670,37468
|
|
20240216,093100,22434064160,5680,5660,5700,5650,43827
|
|
20240216,093000,22185935230,5680,5720,5720,5650,48025
|
|
20240216,092900,21912974700,5710,5700,5750,5690,32705
|
|
20240216,092800,21726207510,5700,5700,5770,5700,51868
|
|
20240216,092700,21429118530,5710,5660,5720,5660,48744
|
|
20240216,092600,21152203800,5670,5710,5720,5660,44084
|
|
20240216,092500,20901711300,5710,5700,5740,5640,113267
|
|
20240216,092400,20258581380,5700,5740,5750,5680,101406
|
|
20240216,092300,19680250080,5750,5770,5780,5740,37204
|
|
20240216,092200,19466009390,5760,5720,5780,5720,47215
|
|
20240216,092100,19194947850,5720,5740,5800,5720,83317
|
|
20240216,092000,18715585860,5740,5790,5830,5730,105287
|
|
20240216,091900,18108185290,5800,5910,5930,5790,114694
|
|
20240216,091800,17436912210,5920,5960,5970,5880,87156
|
|
20240216,091700,16921364930,5960,5970,6000,5950,95922
|
|
20240216,091600,16348079370,5960,5900,5960,5880,57078
|
|
20240216,091500,16010836860,5910,5950,6000,5910,157458
|
|
20240216,091400,15071152170,5960,5950,5990,5860,148134
|
|
20240216,091300,14191715540,5950,5780,5950,5760,142992
|
|
20240216,091200,13354768600,5780,5770,5800,5700,72555
|
|
20240216,091100,12938451730,5780,5780,5840,5720,74829
|
|
20240216,091000,12505950650,5790,5630,5800,5630,79287
|
|
20240216,090900,12054701000,5610,5620,5760,5600,151656
|
|
20240216,090800,11195014910,5630,5800,5810,5600,165034
|
|
20240216,090700,10255847920,5800,5850,5890,5800,92899
|
|
20240216,090600,9715009810,5870,5910,5940,5840,96539
|
|
20240216,090500,9146754320,5920,5940,6000,5900,125172
|
|
20240216,090400,8400683950,5940,5840,5990,5820,78615
|
|
20240216,090300,7936528780,5860,5840,5990,5820,128366
|
|
20240216,090200,7180168850,5840,5720,5870,5710,161744
|
|
20240216,090100,6242719300,5710,5800,6030,5710,324631
|
|
20240216,090000,4324272210,5740,6140,6150,5550,696248
|